Dark

ACHR20280121P7
ACHR Jan 21 2028 7.00 Put (ACHR280121P00007000)
option OPRA

EOD

Aug 24, 2026

2.74+4.183%(+0.11)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	2.6900	2.7400	2.6800	2.7400	+4.183%	20	2,996	0.000%
2026-08-21	2.7100	2.7100	2.5100	2.6300	-1.128%	29	3,001	+4.183%
2026-08-19	2.7000	2.7000	2.6600	2.6600	-3.273%	76	3,005	+3.008%
2026-08-18	2.7500	2.7500	2.7300	2.7500	+1.852%	36	2,946	-0.364%
2026-08-17	2.7000	2.7100	2.6600	2.7000	+0.372%	24	2,954	+1.481%
2026-08-14	2.6000	2.6900	2.5700	2.6900	+3.861%	93	2,932	+1.859%
2026-08-13	2.6400	2.6400	2.5600	2.5900	-5.818%	4	2,891	+5.792%
2026-08-12	2.7000	2.7500	2.6000	2.7500	+9.127%	194	2,891	-0.364%
2026-08-11	2.6400	2.6900	2.5200	2.5200	-10.320%	29	2,788	+8.730%
2026-08-10	2.7400	2.9000	2.7300	2.8100	-7.261%	321	2,779	-2.491%
2026-08-07	3.1000	3.1100	3.0100	3.0300	-4.416%	24	2,705	-9.571%
2026-08-04	3.1700	3.1700	3.1700	3.1700	-9.429%	5	2,700	-13.565%
2026-07-29	3.5000	3.5000	3.5000	3.5000	+3.550%	4	2,700	-21.714%
2026-07-28	3.3800	3.3800	3.3800	3.3800	-0.588%	10	2,700	-18.935%
2026-07-27	3.4000	3.4000	3.4000	3.4000	0.000%	1	2,700	-19.412%
2026-07-24	3.5400	3.5400	3.3600	3.4000	+2.719%	103	2,701	-19.412%
2026-07-23	3.3100	3.3100	3.3100	3.3100	+0.608%	2	2,701	-17.221%
2026-07-22	3.3500	3.3500	3.2900	3.2900	+0.305%	2	2,701	-16.717%
2026-07-21	3.4700	3.4700	3.2800	3.2800	+2.500%	2	2,700	-16.463%
2026-07-20	3.3000	3.4100	3.2000	3.2000	-8.832%	15	2,700	-14.375%
2026-07-16	3.4500	3.5100	3.4500	3.5100	+5.723%	4	2,702	-21.937%
2026-07-15	3.3200	3.3200	3.3200	3.3200	-3.768%	4	2,702	-17.470%
2026-07-14	3.4600	3.4800	3.4500	3.4500	0.000%	8	2,702	-20.580%
2026-07-10	3.4800	3.4800	3.4500	3.4500	+2.985%	10	2,699	-20.580%
2026-07-07	3.3500	3.3500	3.3500	3.3500	-0.593%	1	2,699	-18.209%
2026-07-02	3.3700	3.3700	3.3700	3.3700	-2.319%	2	2,699	-18.694%
2026-06-30	3.4500	3.4500	3.4500	3.4500	-0.289%	10	2,699	-20.580%
2026-06-29	3.4500	3.5000	3.4500	3.4600	+4.848%	12	2,699	-20.809%
2026-06-26	3.5000	3.5000	3.3000	3.3000	-3.790%	3	2,696	-16.970%
2026-06-25	3.3600	3.4300	3.3600	3.4300	+3.625%	4	2,695	-20.117%
2026-06-24	3.3200	3.3200	3.2700	3.3100	+1.846%	22	2,695	-17.221%
2026-06-23	3.2500	3.2500	3.2500	3.2500	+1.562%	10	2,687	-15.692%
2026-06-22	3.2000	3.2000	3.2000	3.2000	-1.538%	2	2,687	-14.375%
2026-06-18	3.2500	3.2500	3.2500	3.2500	+1.881%	1	2,687	-15.692%
2026-06-15	3.1800	3.2500	3.1800	3.1900	-3.333%	19	2,687	-14.107%
2026-06-12	3.3000	3.3000	3.3000	3.3000	-1.493%	5	2,683	-16.970%
2026-06-10	3.3500	3.3500	3.3500	3.3500	+2.134%	1	2,688	-18.209%
2026-06-09	3.2800	3.2800	3.2800	3.2800	+7.541%	60	2,688	-16.463%
2026-06-08	3.0900	3.0900	3.0500	3.0500	+0.329%	6	2,688	-10.164%
2026-06-05	2.9300	3.0400	2.9300	3.0400	+7.042%	70	2,685	-9.868%
2026-06-04	2.8500	2.8500	2.8400	2.8400	+4.029%	6	2,615	-3.521%
2026-06-02	2.4700	2.7300	2.4700	2.7300	-0.365%	60	2,614	+0.366%
2026-05-29	2.7500	2.7500	2.7400	2.7400	+4.580%	6	2,614	0.000%
2026-05-28	2.7000	2.7000	2.6000	2.6200	-4.727%	25	2,615	+4.580%
2026-05-26	2.7300	2.7600	2.7000	2.7500	-1.079%	104	2,604	-0.364%
2026-05-22	2.8200	2.8200	2.7800	2.7800	-7.023%	2	2,642	-1.439%
2026-05-21	2.9900	2.9900	2.9900	2.9900	+2.397%	10	2,642	-8.361%
2026-05-18	2.9500	2.9500	2.9200	2.9200	+7.353%	20	2,642	-6.164%
2026-05-14	2.7700	2.7700	2.7000	2.7200	+1.873%	61	2,632	+0.735%
2026-05-13	2.6600	2.6700	2.6600	2.6700	-2.555%	3	2,571	+2.622%
2026-05-12	2.7400	2.7400	2.7400	2.7400	-0.364%	1	2,571	0.000%
2026-05-11	2.7000	2.7500	2.7000	2.7500	-1.434%	15	2,571	-0.364%
2026-05-08	2.8000	2.8000	2.7900	2.7900	-0.357%	13	2,568	-1.792%
2026-05-07	2.5500	2.8000	2.5500	2.8000	+2.190%	2	2,571	-2.143%
2026-05-06	2.7300	2.8100	2.7300	2.7400	-8.361%	37	2,571	0.000%
2026-05-04	2.9800	2.9900	2.9800	2.9900	+0.336%	2	2,575	-8.361%
2026-05-01	2.9800	2.9800	2.9800	2.9800	-2.295%	10	2,576	-8.054%
2026-04-30	3.1200	3.1200	3.0200	3.0500	+0.660%	3	2,576	-10.164%
2026-04-29	3.1100	3.1100	2.8000	3.0300	0.000%	4	2,574	-9.571%
2026-04-28	2.9800	3.0400	2.9800	3.0300	+1.000%	13	2,574	-9.571%
2026-04-27	3.0800	3.1000	3.0000	3.0000	-3.226%	28	2,573	-8.667%
2026-04-24	3.0500	3.1000	3.0500	3.1000	+1.639%	12	2,550	-11.613%
2026-04-23	2.6700	3.0500	2.6700	3.0500	+2.694%	2	2,549	-10.164%
2026-04-21	2.9700	2.9700	2.9700	2.9700	+3.125%	1	2,547	-7.744%
2026-04-17	2.8400	2.8800	2.8400	2.8800	0.000%	9	2,548	-4.861%
2026-04-16	2.8800	2.8800	2.8800	2.8800	+1.408%	10	2,549	-4.861%
2026-04-15	3.0000	3.0000	2.8400	2.8400	-6.885%	21	2,539	-3.521%
2026-04-14	3.0500	3.0500	3.0500	3.0500	-2.244%	115	2,518	-10.164%
2026-04-13	3.1200	3.1200	3.1200	3.1200	0.000%	1	2,427	-12.179%
2026-04-10	3.1200	3.1200	3.1200	3.1200	+0.645%	2	2,427	-12.179%
2026-04-08	3.1000	3.1000	3.1000	3.1000	-3.125%	1	2,425	-11.613%
2026-04-07	3.2000	3.2000	3.2000	3.2000	+4.918%	21	2,424	-14.375%
2026-04-06	3.0500	3.0500	3.0500	3.0500	-7.295%	20	2,403	-10.164%
2026-04-02	3.2900	3.2900	3.2900	3.2900	+2.813%	2	2,403	-16.717%
2026-04-01	3.2000	3.2000	3.1500	3.2000	-5.045%	78	2,403	-14.375%
2026-03-31	3.3700	3.3700	3.3700	3.3700	-0.882%	2	2,377	-18.694%
2026-03-30	3.3600	3.4500	3.3600	3.4000	+8.974%	19	2,377	-19.412%
2026-03-26	2.9000	3.1700	2.9000	3.1200	-0.637%	3	2,383	-12.179%
2026-03-25	3.1000	3.1400	3.1000	3.1400	+2.951%	3	2,381	-12.739%
2026-03-24	3.0500	3.1200	3.0500	3.0500	+0.660%	6	2,381	-10.164%
2026-03-23	3.0100	3.1000	3.0100	3.0300	-0.980%	61	2,378	-9.571%
2026-03-20	3.1000	3.1000	3.0000	3.0600	+2.685%	73	2,352	-10.458%
2026-03-18	2.9800	2.9800	2.9800	2.9800	+1.706%	4	2,321	-8.054%
2026-03-17	2.9300	2.9300	2.9300	2.9300	-2.333%	1	2,321	-6.485%
2026-03-16	3.0300	3.0500	2.9900	3.0000	-1.639%	79	2,322	-8.667%
2026-03-13	2.5800	3.0500	2.5800	3.0500	+1.667%	22	2,320	-10.164%
2026-03-12	2.9400	3.0000	2.9100	3.0000	+10.294%	20	2,305	-8.667%
2026-03-11	3.1000	3.1000	2.7200	2.7200	-6.207%	14	2,308	+0.735%
2026-03-10	2.9000	2.9000	2.9000	2.9000	-1.361%	2	2,297	-5.517%
2026-03-09	2.9500	2.9500	2.9300	2.9400	+8.487%	8	2,295	-6.803%
2026-03-06	2.9600	2.9600	2.7100	2.7100	-6.552%	51	2,301	+1.107%
2026-03-05	2.7800	2.9700	2.7800	2.9000	+3.203%	76	2,324	-5.517%
2026-03-04	2.6500	2.8200	2.6500	2.8100	+0.357%	14	2,307	-2.491%
2026-03-03	2.6400	2.8300	2.6400	2.8000	+4.089%	15	2,307	-2.143%
2026-03-02	2.8000	2.8000	2.6400	2.6900	-4.947%	37	2,303	+1.859%
2026-02-27	2.8400	2.8400	2.8200	2.8300	+2.536%	400	2,305	-3.180%
2026-02-25	2.7600	2.7600	2.7600	2.7600	-1.429%	1	1,990	-0.725%
2026-02-24	2.8000	2.8000	2.8000	2.8000	-4.110%	10	1,990	-2.143%
2026-02-23	2.9200	2.9200	2.9200	2.9200	+2.456%	1	1,985	-6.164%
2026-02-20	2.8500	2.8500	2.8500	2.8500	+0.707%	1	1,985	-3.860%
2026-02-18	2.8000	2.8600	2.8000	2.8300	-3.741%	15	1,985	-3.180%
2026-02-17	2.9400	2.9400	2.9400	2.9400	+1.379%	1	1,982	-6.803%
2026-02-13	2.8800	2.9000	2.8800	2.9000	-1.024%	2	1,982	-5.517%
2026-02-12	2.8500	2.9500	2.8500	2.9300	+2.091%	12	1,982	-6.485%
2026-02-11	2.8400	2.8700	2.8400	2.8700	+5.128%	15	1,982	-4.530%
2026-02-10	2.7000	2.7300	2.6400	2.7300	-0.365%	7	1,981	+0.366%
2026-02-09	2.5000	2.7400	2.5000	2.7400	-1.792%	156	1,981	0.000%
2026-02-06	2.8000	2.9400	2.7700	2.7900	-8.525%	36	1,981	-1.792%
2026-02-05	3.0000	3.0500	2.9800	3.0500	+6.272%	103	1,970	-10.164%
2026-02-04	2.9100	2.9100	2.8100	2.8700	+1.413%	36	1,894	-4.530%
2026-02-03	2.8000	3.0000	2.7900	2.8300	+3.285%	239	1,891	-3.180%
2026-02-02	2.8100	2.8100	2.1700	2.7400	-2.143%	122	1,878	0.000%
2026-01-30	2.7200	2.8000	2.7200	2.8000	+1.083%	46	1,996	-2.143%
2026-01-29	2.6900	2.7800	2.6700	2.7700	+4.924%	89	1,960	-1.083%
2026-01-28	2.6200	2.6400	2.6200	2.6400	+1.538%	18	1,953	+3.788%
2026-01-27	2.6000	2.6100	2.6000	2.6000	+0.775%	23	1,940	+5.385%
2026-01-26	2.5000	2.6300	2.5000	2.5800	+4.032%	105	1,940	+6.202%
2026-01-23	2.3800	2.4800	2.3700	2.4800	-0.800%	3	1,922	+10.484%
2026-01-22	2.5000	2.5000	2.5000	2.5000	-1.575%	8	1,922	+9.600%
2026-01-21	2.5100	2.5400	2.5100	2.5400	+0.395%	20	1,922	+7.874%
2026-01-20	2.5300	2.5300	2.5300	2.5300	+1.200%	1	1,912	+8.300%
2026-01-16	2.5000	2.5000	2.5000	2.5000	+3.734%	1	1,912	+9.600%
2026-01-15	2.4200	2.4200	2.4100	2.4100	+0.417%	6	1,912	+13.693%
2026-01-14	2.3800	2.4400	2.3800	2.4000	-4.000%	21	1,917	+14.167%
2026-01-13	2.5500	2.5500	2.3500	2.5000	+8.696%	14	1,908	+9.600%
2026-01-12	2.3500	2.4700	2.3000	2.3000	-2.128%	621	1,911	+19.130%
2026-01-09	2.3500	2.3500	2.3500	2.3500	-1.674%	1	1,438	+16.596%
2026-01-08	2.2500	2.3900	2.2500	2.3900	-2.449%	3	1,437	+14.644%
2026-01-07	2.4000	2.4500	2.4000	2.4500	-0.407%	2	1,436	+11.837%
2026-01-06	2.4600	2.4600	2.4600	2.4600	+0.408%	2	1,436	+11.382%
2026-01-05	2.4500	2.4500	2.4500	2.4500	+2.941%	1	1,436	+11.837%
2026-01-02	2.3800	2.3800	2.3800	2.3800	-11.852%	1	1,436	+15.126%
2025-12-31	2.4100	2.7100	2.4100	2.7000	0.000%	3	1,433	+1.481%
2025-12-29	2.6100	2.7000	2.5700	2.7000	0.000%	73	1,433	+1.481%
2025-12-26	2.7000	2.7000	2.7000	2.7000	+5.882%	2	1,378	+1.481%
2025-12-24	2.3200	2.5600	2.3200	2.5500	-0.778%	5	1,373	+7.451%
2025-12-23	2.6000	2.6000	2.5700	2.5700	+2.800%	9	1,373	+6.615%
2025-12-22	2.5100	2.5400	2.5000	2.5000	-3.846%	12	1,364	+9.600%
2025-12-19	2.7200	2.7200	2.5500	2.6000	-1.515%	13	1,355	+5.385%
2025-12-18	2.6300	2.7200	2.5700	2.6400	+0.763%	19	1,346	+3.788%
2025-12-17	2.7000	2.7000	2.6200	2.6200	0.000%	2	1,335	+4.580%
2025-12-16	2.6200	2.6200	2.6200	2.6200	0.000%	10	1,333	+4.580%
2025-12-12	2.5000	2.6200	2.5000	2.6200	-2.239%	2	1,323	+4.580%
2025-12-11	2.6000	2.6800	2.6000	2.6800	+3.876%	30	1,321	+2.239%
2025-12-10	2.5700	2.5900	2.5600	2.5800	-1.527%	9	1,301	+6.202%
2025-12-08	2.5200	2.6200	2.5200	2.6200	+3.150%	18	1,302	+4.580%
2025-12-04	2.6000	2.6000	2.5400	2.5400	-4.151%	20	1,315	+7.874%
2025-12-03	2.7700	2.7700	2.6500	2.6500	-4.676%	5	1,315	+3.396%
2025-12-02	2.7900	2.7900	2.7600	2.7800	-2.797%	106	1,315	-1.439%
2025-12-01	2.9800	2.9800	2.8600	2.8600	+1.779%	4	1,216	-4.196%
2025-11-28	2.7500	2.8100	2.7500	2.8100	-3.103%	4	1,215	-2.491%
2025-11-26	2.9400	2.9400	2.8000	2.9000	0.000%	31	1,211	-5.517%
2025-11-25	2.9200	2.9900	2.9000	2.9000	-3.333%	277	1,211	-5.517%
2025-11-24	3.0500	3.0500	3.0000	3.0000	-1.639%	27	955	-8.667%
2025-11-21	3.1000	3.2000	3.0000	3.0500	-1.613%	186	931	-10.164%
2025-11-20	2.8800	3.1000	2.8800	3.1000	+4.027%	33	925	-11.613%
2025-11-19	2.9000	3.0000	2.9000	2.9800	+1.706%	19	910	-8.054%
2025-11-18	2.9300	2.9900	2.8800	2.9300	-3.618%	53	893	-6.485%
2025-11-17	2.8400	3.0500	2.7800	3.0400	+9.747%	50	842	-9.868%
2025-11-14	2.7700	2.7700	2.7700	2.7700	+2.974%	1	798	-1.083%
2025-11-13	2.7900	2.7900	2.6900	2.6900	-0.370%	78	797	+1.859%
2025-11-12	2.6000	2.7000	2.6000	2.7000	-0.369%	50	719	+1.481%
2025-11-10	2.7800	2.7800	2.6800	2.7100	-4.912%	5	707	+1.107%
2025-11-07	2.8100	3.0100	2.7600	2.8500	+11.765%	339	706	-3.860%
2025-11-06	2.5000	2.5600	2.5000	2.5500	+2.410%	21	396	+7.451%
2025-11-05	2.4100	2.4900	2.4100	2.4900	+9.211%	20	391	+10.040%
2025-11-04	2.2800	2.2800	2.2800	2.2800	-2.979%	1	371	+20.175%
2025-11-03	2.3000	2.3500	2.2500	2.3500	+6.818%	64	307	+16.596%
2025-10-31	2.2500	2.2500	2.2000	2.2000	-2.222%	4	307	+24.545%
2025-10-30	2.2500	2.2500	2.2500	2.2500	+3.687%	3	304	+21.778%
2025-10-29	2.1900	2.2000	2.1700	2.1700	-1.810%	15	301	+26.267%
2025-10-28	2.2100	2.2100	2.2100	2.2100	+2.315%	1	286	+23.982%
2025-10-24	2.1600	2.1600	2.1600	2.1600	+5.882%	1	286	+26.852%
2025-10-23	2.0400	2.0400	2.0400	2.0400	-9.735%	1	285	+34.314%
2025-10-22	2.2500	2.2600	2.2500	2.2600	+13.000%	4	284	+21.239%
2025-10-20	2.1200	2.1200	2.0000	2.0000	-7.834%	2	283	+37.000%
2025-10-17	2.1700	2.1700	2.1700	2.1700	+38.217%	1	281	+26.267%
2025-10-16	1.5700	1.5700	1.5700	1.5700	-20.305%	10	282	+74.522%
2025-10-14	1.9700	1.9700	1.9700	1.9700	-3.902%	1	272	+39.086%
2025-10-13	2.0800	2.1000	2.0500	2.0500	0.000%	5	273	+33.659%
2025-10-10	1.9900	2.0500	1.9100	2.0500	0.000%	4	268	+33.659%
2025-10-09	2.0300	2.0900	2.0300	2.0500	+1.485%	8	266	+33.659%
2025-10-08	2.1500	2.1500	1.8700	2.0200	+2.020%	18	265	+35.644%
2025-10-07	2.0200	2.0200	1.8000	1.9800	+17.857%	5	247	+38.384%
2025-10-06	1.8500	1.8500	1.6800	1.6800	-10.160%	66	245	+63.095%
2025-10-03	2.0000	2.0000	1.8700	1.8700	-7.882%	36	220	+46.524%
2025-10-02	2.0600	2.0600	2.0300	2.0300	-1.456%	28	225	+34.975%
2025-10-01	2.2500	2.2500	2.0600	2.0600	-4.630%	4	213	+33.010%
2025-09-30	2.1600	2.1600	2.1600	2.1600	+0.935%	1	209	+26.852%
2025-09-26	2.1700	2.1700	2.1400	2.1400	-4.464%	6	210	+28.037%
2025-09-25	2.2200	2.2400	2.2200	2.2400	+6.667%	26	204	+22.321%
2025-09-23	2.1000	2.1000	2.1000	2.1000	-3.670%	2	178	+30.476%
2025-09-22	2.1200	2.1900	2.1200	2.1800	+2.830%	15	180	+25.688%
2025-09-19	2.1700	2.1700	2.0800	2.1200	-2.752%	130	165	+29.245%
2025-09-18	2.1900	2.2200	2.1700	2.1800	-3.111%	19	39	+25.688%
2025-09-17	2.2000	2.2500	2.2000	2.2500	+1.351%	11	20	+21.778%
2025-09-16	2.2500	2.2700	2.2200	2.2200	+0.909%	7	9	+23.423%
2025-09-15	2.2000	2.2600	2.2000	2.2000	0.000%	5	3	+24.545%

.dark-mode .jmTZ3v{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jmTZ3v{ color: #333333; background-color: white; border: 2px solid #333333; }ACHR20280121P7ACHR Jan 21 2028 7.00 Put (ACHR280121P00007000)option OPRA

ACHR20280121P7
ACHR Jan 21 2028 7.00 Put (ACHR280121P00007000)
option OPRA